Clover Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.94	0.96	0.94	0.96	0.96	2.13%	9,072
Aug 4, 2026	0.95	0.95	0.94	0.94	0.94	-	2,049
Aug 3, 2026	0.96	0.96	0.94	0.94	0.94	-2.08%	49,994
Jul 31, 2026	0.94	0.96	0.94	0.96	0.96	1.59%	51,455
Jul 30, 2026	0.93	0.95	0.92	0.95	0.95	2.16%	523,125
Jul 29, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	18,113
Jul 28, 2026	0.94	0.94	0.92	0.92	0.92	-2.14%	4,681
Jul 27, 2026	0.88	0.94	0.88	0.94	0.94	6.25%	74,895
Jul 24, 2026	0.87	0.88	0.87	0.88	0.88	1.73%	52,788
Jul 23, 2026	0.86	0.89	0.83	0.87	0.87	-2.81%	163,339
Jul 22, 2026	0.88	0.89	0.88	0.89	0.89	2.30%	859
Jul 21, 2026	0.86	0.87	0.84	0.87	0.87	1.16%	13,224
Jul 20, 2026	0.84	0.86	0.84	0.86	0.86	0.58%	6,043
Jul 17, 2026	0.84	0.86	0.84	0.86	0.86	0.59%	17,257
Jul 16, 2026	0.81	0.85	0.81	0.85	0.85	0.59%	48,735
Jul 15, 2026	0.81	0.85	0.81	0.85	0.85	7.64%	88,714
Jul 14, 2026	0.77	0.79	0.77	0.79	0.79	0.64%	40,268
Jul 13, 2026	0.76	0.78	0.76	0.78	0.78	3.31%	34,306
Jul 10, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	12,038
Jul 9, 2026	0.76	0.76	0.75	0.76	0.76	-0.65%	2,677
Jul 8, 2026	0.72	0.77	0.71	0.77	0.77	1.32%	439,128
Jul 7, 2026	0.73	0.76	0.72	0.76	0.76	-1.31%	9,913
Jul 6, 2026	0.75	0.77	0.70	0.77	0.77	2.68%	249,820
Jul 3, 2026	0.82	0.82	0.75	0.75	0.75	-9.15%	439,842
Jul 2, 2026	0.82	0.83	0.82	0.82	0.82	-	25,022
Jul 1, 2026	0.84	0.84	0.82	0.82	0.82	-2.96%	28,049
Jun 30, 2026	0.84	0.87	0.82	0.85	0.85	-0.59%	68,497
Jun 29, 2026	0.86	0.86	0.83	0.85	0.85	-1.16%	78,736
Jun 26, 2026	0.88	0.88	0.86	0.86	0.86	-1.71%	46,795
Jun 25, 2026	0.90	0.90	0.88	0.88	0.88	-0.57%	63,321
Jun 24, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	24,280
Jun 23, 2026	0.88	0.91	0.88	0.89	0.89	1.14%	63,728
Jun 22, 2026	0.91	0.91	0.88	0.88	0.88	-1.12%	12,866
Jun 19, 2026	0.88	0.90	0.87	0.89	0.89	-	32,163
Jun 18, 2026	0.88	0.89	0.88	0.89	0.89	2.01%	18,255
Jun 17, 2026	0.86	0.87	0.85	0.87	0.87	0.29%	13,376
Jun 16, 2026	0.85	0.87	0.85	0.87	0.87	0.58%	52,282
Jun 15, 2026	0.85	0.87	0.85	0.87	0.87	1.17%	59,915
Jun 12, 2026	0.85	0.86	0.84	0.86	0.86	0.59%	19,105
Jun 11, 2026	0.88	0.88	0.85	0.85	0.85	-4.49%	17,030
Jun 10, 2026	0.92	0.92	0.88	0.89	0.89	-3.78%	43,667
Jun 9, 2026	0.96	0.96	0.92	0.93	0.93	-3.65%	24,801
Jun 5, 2026	0.93	0.97	0.92	0.96	0.96	4.35%	52,886
Jun 4, 2026	0.94	0.94	0.90	0.92	0.92	-2.65%	32,536
Jun 3, 2026	0.96	1.00	0.95	0.95	0.95	-1.05%	40,097
Jun 2, 2026	0.99	1.01	0.95	0.96	0.96	-4.50%	85,474
Jun 1, 2026	0.93	1.00	0.93	1.00	1.00	10.50%	68,883
May 29, 2026	0.95	1.00	0.91	0.91	0.91	-3.72%	40,146
May 28, 2026	0.90	0.95	0.88	0.94	0.94	4.44%	11,980
May 27, 2026	0.86	0.90	0.85	0.90	0.90	7.14%	80,291